Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.25	18.59	17.47	17.58	1,509,013	-0.62(-3.38%)
Jul 30, 2019	18.01	18.31	17.76	18.19	899,815	+0.07(+0.37%)
Jul 29, 2019	18.51	18.51	17.96	18.12	600,213	-0.39(-2.10%)
Jul 26, 2019	18.29	18.71	18.26	18.51	612,670	+0.35(+1.95%)
Jul 25, 2019	18.49	18.58	17.99	18.16	459,466	-0.40(-2.14%)
Jul 24, 2019	17.77	18.63	17.77	18.55	1,090,213	+0.72(+4.02%)
Jul 23, 2019	18.07	18.28	17.78	17.84	882,537	-0.10(-0.56%)
Jul 22, 2019	18.66	18.72	17.93	17.94	631,861	-0.72(-3.84%)
Jul 19, 2019	19.00	19.61	18.65	18.66	458,643	-0.36(-1.91%)
Jul 18, 2019	18.94	19.12	18.78	19.02	274,686	+0.03(+0.18%)
Jul 17, 2019	19.21	19.21	18.66	18.98	349,076	-0.30(-1.53%)
Jul 16, 2019	19.03	19.48	18.96	19.28	386,559	+0.31(+1.64%)
Jul 15, 2019	18.97	19.21	18.62	18.97	591,502	+0.11(+0.58%)
Jul 12, 2019	18.11	18.88	18.07	18.86	349,436	+0.69(+3.81%)
Jul 11, 2019	18.59	18.61	18.15	18.17	499,854	-0.41(-2.22%)
Jul 10, 2019	18.68	18.83	18.35	18.58	685,547	-0.02(-0.09%)
Jul 09, 2019	18.11	18.64	18.04	18.60	565,943	+0.33(+1.80%)
Jul 08, 2019	18.22	18.39	18.15	18.27	311,444	+0.01(+0.05%)
Jul 05, 2019	17.86	18.34	17.86	18.26	327,263	+0.21(+1.17%)
Jul 03, 2019	18.22	18.34	17.96	18.05	174,777	-0.08(-0.47%)
Jul 02, 2019	18.15	18.22	17.82	18.13	334,374	-0.09(-0.51%)
Jul 01, 2019	18.44	18.74	18.00	18.22	332,912	+0.11(+0.61%)
Jun 28, 2019	18.06	18.21	17.61	18.12	824,324	+0.08(+0.42%)
Jun 27, 2019	17.65	18.05	17.32	18.04	660,074	+0.43(+2.44%)
Jun 26, 2019	17.36	17.69	17.14	17.61	728,495	+0.40(+2.35%)
Jun 25, 2019	17.74	17.84	17.08	17.20	757,591	-0.46(-2.58%)
Jun 24, 2019	17.76	18.33	17.61	17.66	582,255	-0.06(-0.33%)
Jun 21, 2019	18.14	18.17	17.39	17.72	1,678,292	-0.57(-3.09%)
Jun 20, 2019	18.62	19.00	18.28	18.28	931,185	-0.08(-0.46%)
Jun 19, 2019	19.34	19.34	18.25	18.37	1,044,815	-0.98(-5.06%)
Jun 18, 2019	19.42	19.95	19.07	19.35	817,299	+0.01(+0.04%)
Jun 17, 2019	19.18	19.46	19.06	19.34	383,454	+0.12(+0.61%)
Jun 14, 2019	19.39	19.44	19.15	19.22	402,320	-0.13(-0.70%)
Jun 13, 2019	19.14	19.49	19.09	19.36	438,432	+0.38(+2.00%)
Jun 12, 2019	18.81	19.18	18.60	18.98	644,023	+0.11(+0.58%)
Jun 11, 2019	18.98	19.13	18.68	18.87	1,122,880	+0.63(+3.45%)
Jun 10, 2019	18.18	18.61	18.13	18.24	365,015	+0.13(+0.74%)
Jun 07, 2019	17.91	18.13	17.62	18.10	310,019	+0.33(+1.84%)
Jun 06, 2019	17.77	17.90	17.21	17.77	418,260	-0.02(-0.09%)
Jun 05, 2019	18.35	18.59	17.71	17.79	439,528	-0.45(-2.49%)
Jun 04, 2019	17.60	18.28	17.59	18.25	521,960	+0.90(+5.18%)
Jun 03, 2019	17.41	17.75	17.20	17.35	613,184	-0.18(-1.05%)
May 31, 2019	17.63	17.80	17.48	17.53	778,204	-0.39(-2.16%)
May 30, 2019	18.45	19.34	17.84	17.92	606,649	-0.58(-3.13%)
May 29, 2019	18.46	18.72	18.26	18.50	742,396	-0.12(-0.63%)
May 28, 2019	19.29	19.37	18.59	18.61	626,074	-0.61(-3.19%)
May 24, 2019	19.49	19.61	19.14	19.23	417,567	-0.11(-0.56%)
May 23, 2019	18.87	19.35	18.57	19.34	939,525	+0.17(+0.88%)
May 22, 2019	19.69	19.87	18.89	19.17	1,466,724	-0.22(-1.13%)
May 21, 2019	19.13	19.71	18.83	19.39	816,651	+0.76(+4.06%)
May 20, 2019	18.70	18.79	18.45	18.63	433,991	-0.24(-1.29%)
May 17, 2019	19.34	19.46	18.84	18.87	495,459	-0.71(-3.60%)
May 16, 2019	19.50	19.97	19.43	19.58	338,299	+0.15(+0.78%)
May 15, 2019	19.23	19.68	18.83	19.43	841,297	-0.03(-0.17%)
May 14, 2019	20.00	20.19	19.40	19.46	1,049,629	-0.40(-2.03%)
May 13, 2019	20.65	20.79	19.84	19.87	928,061	-1.24(-5.89%)
May 10, 2019	20.91	21.15	20.47	21.11	619,443	-0.02(-0.08%)
May 09, 2019	21.13	21.28	20.53	21.12	387,079	-0.28(-1.29%)
May 08, 2019	21.45	21.82	21.35	21.40	223,390	-0.03(-0.12%)
May 07, 2019	21.63	21.74	21.19	21.43	511,606	-0.46(-2.11%)
May 06, 2019	21.72	22.08	21.65	21.89	254,168	-0.34(-1.55%)
May 03, 2019	21.98	22.28	21.65	22.23	626,470	+0.42(+1.92%)
May 02, 2019	21.79	22.43	21.54	21.81	687,067	-0.08(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.